TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	47.99	48.35	47.58	48.27	48.27	2.55%	157,842
May 12, 2025	48.12	48.27	46.68	47.07	47.07	-0.91%	90,500
May 9, 2025	47.29	47.66	47.07	47.50	47.50	2.00%	92,000
May 8, 2025	45.59	46.76	45.44	46.57	46.57	5.94%	113,300
May 7, 2025	44.07	44.42	43.75	43.96	43.96	1.85%	87,405
May 6, 2025	42.64	43.27	42.49	43.16	43.16	0.30%	57,900
May 5, 2025	42.98	43.31	42.69	43.03	43.03	-2.74%	46,930
May 2, 2025	44.19	44.59	44.00	44.24	44.24	0.16%	67,800
May 1, 2025	44.04	44.58	43.68	44.17	44.17	2.98%	62,600
Apr 30, 2025	43.20	43.21	42.50	42.89	42.89	-1.56%	110,217
Apr 29, 2025	43.33	43.69	43.30	43.57	43.57	0.65%	25,900
Apr 28, 2025	43.57	43.58	42.75	43.29	43.29	-0.92%	54,726
Apr 25, 2025	43.16	43.90	43.13	43.69	43.69	1.89%	76,200
Apr 24, 2025	42.49	42.98	42.47	42.88	42.88	-0.14%	37,200
Apr 23, 2025	43.00	43.20	42.18	42.94	42.94	2.58%	103,245
Apr 22, 2025	41.03	41.89	40.95	41.86	41.86	4.94%	88,535
Apr 21, 2025	39.79	40.38	39.63	39.89	39.89	2.89%	44,400
Apr 17, 2025	38.81	39.10	38.46	38.77	38.77	0.26%	39,400
Apr 16, 2025	38.51	39.19	38.28	38.67	38.67	-0.26%	31,041
Apr 15, 2025	39.34	39.57	38.70	38.77	38.77	-0.41%	41,103
Apr 14, 2025	38.99	39.32	38.40	38.93	38.93	1.14%	49,815
Apr 11, 2025	37.64	38.65	37.40	38.49	38.49	4.62%	65,100
Apr 10, 2025	37.88	37.88	36.35	36.79	36.79	-4.22%	70,047
Apr 9, 2025	35.94	38.56	35.94	38.41	38.41	6.25%	121,100
Apr 8, 2025	37.47	37.47	35.92	36.15	36.15	-1.74%	65,400
Apr 7, 2025	36.20	38.00	35.63	36.79	36.79	-6.91%	189,105
Apr 4, 2025	38.73	39.73	38.40	39.52	39.52	3.56%	111,619
Apr 3, 2025	38.12	38.37	37.69	38.16	38.16	-7.24%	86,529
Apr 2, 2025	40.07	41.25	40.00	41.14	41.14	2.39%	43,300
Apr 1, 2025	39.74	40.45	39.19	40.18	40.18	2.58%	29,115
Mar 31, 2025	39.16	39.79	38.78	39.17	39.17	-1.19%	34,916
Mar 28, 2025	40.28	40.36	39.50	39.64	39.64	-3.72%	39,525
Mar 27, 2025	40.79	41.32	40.74	41.17	41.17	0.81%	17,800
Mar 26, 2025	41.27	41.37	40.52	40.84	40.84	-1.87%	65,703
Mar 25, 2025	41.42	41.69	41.10	41.62	41.62	-0.43%	50,430
Mar 24, 2025	41.30	41.95	41.28	41.80	41.80	5.05%	86,713
Mar 21, 2025	39.72	39.92	39.50	39.79	39.79	-0.10%	45,300
Mar 20, 2025	40.49	41.03	39.65	39.83	39.83	-1.63%	104,240
Mar 19, 2025	39.73	40.64	39.64	40.49	40.49	4.06%	94,000
Mar 18, 2025	38.86	38.95	38.30	38.91	38.91	-2.38%	84,000
Mar 17, 2025	39.30	39.95	39.05	39.86	39.86	-0.70%	77,610
Mar 14, 2025	39.66	40.56	39.41	40.14	40.14	5.11%	54,433
Mar 13, 2025	39.44	39.48	38.16	38.19	38.19	-2.97%	31,129
Mar 12, 2025	39.66	39.90	38.37	39.36	39.36	-0.66%	53,441
Mar 11, 2025	38.69	39.76	37.98	39.62	39.62	5.09%	144,309
Mar 10, 2025	39.39	39.43	37.00	37.70	37.70	-8.67%	150,627
Mar 7, 2025	42.28	43.15	41.15	41.28	41.28	-1.99%	69,900
Mar 6, 2025	42.66	43.00	41.60	42.12	42.12	-1.80%	71,200
Mar 5, 2025	42.64	42.89	41.70	42.89	42.89	3.18%	71,616
Mar 4, 2025	39.52	42.47	39.17	41.57	41.57	0.85%	137,629